U.S. markets closed

Bandwidth Inc. (BAND)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
167.84+1.45 (+0.87%)
At close: 4:00PM EST

166.40 -1.44 (-0.86%)
After hours: 7:54PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 2021167.86168.76164.47167.84167.84263,104
Jan 20, 2021165.06169.00164.50166.39166.39297,000
Jan 19, 2021164.26167.80161.09164.88164.88360,300
Jan 15, 2021161.77165.40159.50162.10162.10376,800
Jan 14, 2021159.15163.32159.15161.14161.14568,100
Jan 13, 2021159.71162.93157.20158.01158.01442,100
Jan 12, 2021155.00159.26152.53157.54157.54385,800
Jan 11, 2021154.99160.50153.07154.72154.72391,600
Jan 08, 2021152.00156.82150.80156.07156.07400,200
Jan 07, 2021147.50152.29147.20151.48151.48642,500
Jan 06, 2021155.00155.00143.77144.43144.431,214,300
Jan 05, 2021158.00159.54154.98157.72157.72430,500
Jan 04, 2021157.36161.00153.00158.47158.47398,500
Dec 31, 2020160.32161.26152.40153.67153.67565,400
Dec 30, 2020161.74163.16157.48160.24160.24451,700
Dec 29, 2020159.60165.00159.00161.90161.90470,800
Dec 28, 2020175.69176.86157.48159.59159.59852,500
Dec 24, 2020176.07180.09172.95174.06174.06137,300
Dec 23, 2020188.95188.95170.24176.07176.07812,500
Dec 22, 2020182.10189.90181.12189.56189.56474,400
Dec 21, 2020180.53186.10178.22181.57181.57371,000
Dec 18, 2020182.58185.91176.90180.11180.11669,700
Dec 17, 2020176.60179.92176.20179.31179.31289,900
Dec 16, 2020174.51178.75172.85175.42175.42262,600
Dec 15, 2020175.56178.80168.41173.47173.47560,600
Dec 14, 2020168.36178.44168.22175.19175.19429,000
Dec 11, 2020164.05169.79161.98169.01169.01583,500
Dec 10, 2020158.17164.52156.90164.28164.28270,500
Dec 09, 2020165.30167.40156.08158.17158.17304,100
Dec 08, 2020161.00165.58159.80165.28165.28377,800
Dec 07, 2020158.56162.45158.56159.82159.82223,800
Dec 04, 2020159.75160.50153.16158.11158.11350,000
Dec 03, 2020158.75163.13158.25158.89158.89419,700
Dec 02, 2020152.49160.95149.11157.49157.49410,200
Dec 01, 2020152.02153.49149.50153.07153.07414,000
Nov 30, 2020152.00153.62146.44151.78151.78521,900
Nov 27, 2020145.38150.66144.78150.08150.08252,600
Nov 25, 2020145.90147.99142.54144.78144.78509,100
Nov 24, 2020151.46152.87142.01144.67144.67788,800
Nov 23, 2020154.15156.49149.42153.16153.16460,000
Nov 20, 2020144.21155.72144.00153.00153.00541,200
Nov 19, 2020144.45148.37143.33144.50144.50334,600
Nov 18, 2020144.00145.80142.00144.26144.26402,700
Nov 17, 2020141.95145.36140.20143.15143.15398,800
Nov 16, 2020141.52146.13138.83141.65141.65445,100
Nov 13, 2020150.06150.96142.79143.70143.70615,700
Nov 12, 2020145.19152.31145.19149.48149.48392,200
Nov 11, 2020145.17147.49142.69144.79144.79425,200
Nov 10, 2020144.00147.15138.01143.72143.72766,700
Nov 09, 2020158.14158.40143.45143.67143.671,081,500
Nov 06, 2020166.36166.42161.59163.44163.44299,800
Nov 05, 2020163.50167.59162.32165.63165.63408,300
Nov 04, 2020158.34166.38158.34160.30160.30471,500
Nov 03, 2020155.51158.10149.50157.45157.45882,200
Nov 02, 2020160.80161.99153.13157.85157.85477,400
Oct 30, 2020166.99171.98159.89160.35160.35820,300
Oct 29, 2020167.02169.26163.43168.63168.63572,300
Oct 28, 2020162.58169.10161.13167.59167.59676,200
Oct 27, 2020161.36165.85160.41163.69163.69404,900
Oct 26, 2020162.53167.05155.56157.62157.62622,200
Oct 23, 2020161.52163.58159.60162.37162.37737,200
Oct 22, 2020171.35174.96160.53161.09161.09823,600
Oct 21, 2020175.14176.18169.54171.01171.01540,000
Oct 20, 2020183.54184.00171.32171.47171.47453,000
Oct 19, 2020186.30189.00182.35183.02183.02439,600
Oct 16, 2020189.41190.44184.02185.34185.34268,200
Oct 15, 2020188.22189.65184.32188.82188.82633,100
Oct 14, 2020194.53196.99185.28190.51190.51507,100
Oct 13, 2020190.00198.60189.32193.08193.081,411,600
Oct 12, 2020183.41188.68180.25187.53187.53521,300
Oct 09, 2020174.65178.91174.65178.12178.12286,200
Oct 08, 2020172.04177.38171.17173.82173.82568,200
Oct 07, 2020177.16178.95169.04171.57171.571,125,900
Oct 06, 2020183.01188.19181.12184.78184.78415,900
Oct 05, 2020181.51184.50179.10182.21182.21671,100
Oct 02, 2020176.52183.96173.67181.25181.25304,000
Oct 01, 2020177.14181.68173.62179.95179.95336,600
Sep 30, 2020175.90178.35173.00174.57174.57314,700
Sep 29, 2020171.83179.11171.24175.16175.16339,400
Sep 28, 2020175.00178.63169.11171.08171.08478,400
Sep 25, 2020164.44174.50162.96174.23174.23844,700
Sep 24, 2020161.00166.60158.49163.16163.16429,700
Sep 23, 2020174.99175.54160.55161.61161.61670,200
Sep 22, 2020167.49171.75159.26169.17169.171,059,600
Sep 21, 2020154.79171.50154.79163.61163.611,235,600
Sep 18, 2020154.09158.81151.26154.68154.681,476,500
Sep 17, 2020142.78162.26137.12150.06150.062,349,800
Sep 16, 2020146.92149.09143.49144.85144.85427,500
Sep 15, 2020148.05149.23142.23146.24146.24351,400
Sep 14, 2020146.22149.75145.77146.10146.10771,100
Sep 11, 2020150.62153.07140.88143.97143.97338,700
Sep 10, 2020149.74155.82149.74151.54151.54300,100
Sep 09, 2020147.02151.84147.02149.12149.12208,100
Sep 08, 2020144.63148.26140.84144.89144.89376,400
Sep 04, 2020150.39153.94141.35148.14148.14382,800
Sep 03, 2020160.72161.23148.64152.27152.27446,900
Sep 02, 2020168.61168.61158.66163.65163.65296,100
Sep 01, 2020158.55172.33158.37165.34165.34578,100
Aug 31, 2020153.39159.34153.01157.48157.48381,000
Aug 28, 2020149.68154.64148.87153.52153.52268,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...